Indices

FTSENTR

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Nov 21, 2019 998.84 -0.73 18,410,511 55,457,341.75 1,006.21 995.95 27,070,661,056 -1.39 0.91 41.68
Nov 20, 2019 1,006.21 -0.66 15,936,809 70,697,548.78 1,013.95 1,003.94 27,270,422,609 -0.66 1.65 42.72
Nov 19, 2019 1,012.88 0.42 20,367,090 70,388,683.11 1,017.29 1,005.43 27,451,219,678 0.00 2.32 43.67
Nov 18, 2019 1,008.63 0.15 25,562,543 85,199,330.61 1,019.22 1,005.45 27,336,030,146 3.21 1.90 43.06
Nov 15, 2019 1,007.12 -1.02 19,571,938 68,216,598.3 1,017.51 1,003.42 27,295,157,673 3.05 1.74 42.85
Nov 14, 2019 1,017.51 2.93 36,084,461 85,891,129.44 1,018.84 988.35 27,576,587,657 4.11 2.79 44.32
Nov 13, 2019 988.59 1.16 13,869,520 54,975,732.65 993.22 975.5 26,792,868,196 1.16 -0.13 40.22
Nov 12, 2019 977.3 1.40 18,122,661 55,395,021.36 977.3 962.62 26,486,886,199 0.00 -1.27 38.62
Nov 11, 2019 963.82 -0.85 14,045,906 38,804,296.33 974.47 960.93 26,121,634,897 -1.85 -2.63 36.71
Nov 8, 2019 972.12 -0.68 13,200,646 31,997,808.09 979.51 971.52 26,559,018,305 -1.00 -1.79 37.89
Nov 7, 2019 978.77 1.45 26,948,149 58,868,065.03 978.77 964.71 26,740,860,782 -0.32 -1.12 38.83
Nov 6, 2019 964.76 -1.75 22,817,747 66,529,807.62 981.94 960.2 26,357,927,791 -1.75 -2.54 36.84
Nov 5, 2019 981.94 -0.40 22,458,519 86,398,208.8 985.91 966.74 26,827,262,398 0.00 -0.80 39.28
Nov 4, 2019 985.91 -0.40 15,237,934 53,663,195.7 989.87 983.83 26,935,898,789 0.60 -0.40 39.84
Nov 1, 2019 989.87 -0.22 16,065,726 43,134,380.15 992.07 986.01 27,044,171,015 1.01 0.00 40.40
Oct 31, 2019 992.07 0.79 26,108,769 69,743,678.43 992.07 978.46 27,104,132,174 1.23 2.29 40.72
Oct 30, 2019 984.31 0.44 23,680,447 60,753,007.99 984.39 976.37 26,892,145,616 0.44 1.49 39.61
Oct 29, 2019 980.02 0.18 28,968,168 73,358,973.87 982.85 971.97 26,775,019,759 0.00 1.05 39.01
Oct 25, 2019 978.27 -0.42 15,687,340 37,774,696.3 982.38 970 26,727,179,781 -0.47 0.87 38.76
Oct 24, 2019 982.38 0.18 23,326,364 70,407,092.52 984.01 975.82 26,839,512,534 -0.06 1.29 39.34
Oct 23, 2019 980.57 -0.24 19,570,210 68,316,015.86 982.93 973.3 26,790,052,717 -0.24 1.11 39.08
Oct 22, 2019 982.93 0.57 21,189,552 77,980,360.36 985.68 975.27 26,854,389,017 0.00 1.35 39.42
Oct 21, 2019 977.35 0.47 20,358,224 46,315,205.18 977.54 970.96 26,701,888,922 0.86 0.78 38.63
Oct 18, 2019 972.74 0.52 15,844,529 39,452,010.58 972.77 961.62 26,576,088,235 0.39 0.30 37.97
Oct 17, 2019 967.68 -0.13 25,560,914 70,130,358.45 974.18 965.07 26,437,888,064 -0.14 -0.22 37.26
Oct 16, 2019 968.92 -0.01 17,403,398 55,026,453.86 972.2 964.96 26,471,787,815 -0.01 -0.09 37.43
Oct 15, 2019 969 0.19 17,586,044 53,681,213.18 973.41 961.15 26,473,823,951 0.00 -0.09 37.44
Oct 14, 2019 967.12 0.08 11,652,051 31,956,842.92 967.12 956.91 26,422,400,224 4.00 -0.28 37.18
Oct 11, 2019 966.31 2.16 29,005,320 67,196,880.88 966.31 945.88 26,400,220,662 3.91 -0.36 37.06
Oct 10, 2019 945.88 1.01 20,252,268 50,829,890.9 947 933.39 25,842,307,532 1.72 -2.47 34.16

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher